Skip to main content
logo
MT Genex Corporation (TYO:9820)
Japan flag Japan · Delayed Price · Currency is JPY
3,570.00
+45.00 (1.28%)
May 19, 2026, 9:35 AM JST

MT Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20263,570.003,570.003,570.003,570.003,570.001.28%300
May 18, 20263,615.003,615.003,525.003,525.003,525.00-2.08%1,500
May 14, 20263,610.003,610.003,600.003,600.003,600.00-1.91%300
May 12, 20263,590.003,680.003,555.003,670.003,670.002.95%5,200
May 11, 20263,590.003,590.003,540.003,565.003,565.00-0.97%1,000
May 8, 20263,550.003,600.003,495.003,600.003,600.00-0.14%3,300
May 7, 20263,540.003,605.003,495.003,605.003,605.003.00%3,200
May 1, 20263,465.003,505.003,460.003,500.003,500.000.86%600
Apr 30, 20263,500.003,550.003,470.003,470.003,470.00-0.72%2,600
Apr 27, 20263,405.003,495.003,405.003,495.003,495.001.16%800
Apr 24, 20263,460.003,470.003,455.003,455.003,455.00-1.14%700
Apr 23, 20263,500.003,570.003,495.003,495.003,495.00-1.69%1,500
Apr 22, 20263,555.003,555.003,555.003,555.003,555.00-0.84%100
Apr 21, 20263,640.003,710.003,585.003,585.003,585.00-1.51%2,200
Apr 20, 20263,640.003,640.003,640.003,640.003,640.00-1,100
Apr 17, 20263,640.003,640.003,640.003,640.003,640.00-100
Apr 15, 20263,640.003,640.003,640.003,640.003,640.00-100
Apr 14, 20263,640.003,640.003,635.003,640.003,640.00-1.36%400
Apr 13, 20263,690.003,690.003,690.003,690.003,690.00-0.14%100
Apr 10, 20263,695.003,695.003,695.003,695.003,695.001.65%600
Apr 8, 20263,660.003,660.003,635.003,635.003,635.000.14%900
Apr 7, 20263,605.003,635.003,605.003,630.003,630.00-0.82%700
Apr 6, 20263,660.003,660.003,660.003,660.003,660.00-1,700
Apr 3, 20263,660.003,660.003,660.003,660.003,660.001.95%200
Apr 2, 20263,590.003,590.003,590.003,590.003,590.00-500
Apr 1, 20263,540.003,590.003,540.003,590.003,590.002.72%1,200
Mar 31, 20263,490.003,495.003,490.003,495.003,495.000.58%200
Mar 30, 20263,480.003,480.003,460.003,475.003,475.00-3.20%300
Mar 27, 20263,555.003,590.003,555.003,590.003,550.000.98%500
Mar 26, 20263,700.003,700.003,555.003,555.003,515.39-4.44%400
Mar 25, 20263,500.003,720.003,500.003,720.003,678.556.44%2,200
Mar 24, 20263,520.003,555.003,495.003,495.003,456.06-2.10%500
Mar 23, 20263,500.003,570.003,500.003,570.003,530.220.28%1,700
Mar 19, 20263,540.003,560.003,540.003,560.003,520.330.85%300
Mar 18, 20263,515.003,550.003,515.003,530.003,490.670.71%600
Mar 17, 20263,505.003,570.003,505.003,505.003,465.950.57%1,900
Mar 16, 20263,675.003,675.003,485.003,485.003,446.17-6.06%10,800
Mar 13, 20263,645.003,735.003,645.003,710.003,668.661.23%1,900
Mar 12, 20263,760.003,760.003,610.003,665.003,624.16-4.31%2,200
Mar 11, 20263,825.003,850.003,825.003,830.003,787.33-300
Mar 10, 20263,880.003,880.003,750.003,830.003,787.33-1.03%900
Mar 9, 20263,810.003,875.003,810.003,870.003,826.88-2.03%1,100
Mar 6, 20263,955.003,955.003,950.003,950.003,905.99-1.50%200
Mar 5, 20263,975.004,020.003,975.004,010.003,965.322.69%600
Mar 4, 20263,910.003,930.003,780.003,905.003,861.49-3.58%3,100
Mar 3, 20264,045.004,050.004,030.004,050.004,004.87-1.22%500
Mar 2, 20264,185.004,190.003,925.004,100.004,054.32-0.85%3,200
Feb 27, 20264,145.004,290.003,980.004,135.004,088.93-0.12%8,200
Feb 26, 20263,830.004,140.003,830.004,140.004,093.878.09%7,100
Feb 25, 20263,820.003,845.003,730.003,830.003,787.33-1.54%2,200